Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The India Fund, Inc.
(NY:
IFN
)
18.00
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
5.140
5.142
5.076
5.140
980,868
-0.02(-0.41%)
Apr 29, 2004
5.174
5.317
5.065
5.161
1,810,293
-0.14(-2.58%)
Apr 28, 2004
5.547
5.550
5.187
5.298
1,872,183
-0.26(-4.72%)
Apr 27, 2004
5.744
5.744
5.547
5.560
1,298,291
-0.20(-3.55%)
Apr 26, 2004
6.068
6.078
5.761
5.765
1,620,402
-0.32(-5.32%)
Apr 23, 2004
6.121
6.132
6.036
6.089
713,614
-0.01(-0.10%)
Apr 22, 2004
6.166
6.166
5.972
6.096
778,318
+0.10(+1.64%)
Apr 21, 2004
5.997
6.015
5.823
5.997
524,192
+0.09(+1.44%)
Apr 20, 2004
5.859
6.053
5.844
5.912
805,512
+0.09(+1.58%)
Apr 19, 2004
5.774
5.820
5.727
5.820
777,380
-0.04(-0.73%)
Apr 16, 2004
5.663
5.925
5.663
5.863
804,574
+0.13(+2.27%)
Apr 15, 2004
5.759
5.765
5.652
5.733
421,979
-0.02(-0.30%)
Apr 14, 2004
5.759
5.951
5.737
5.750
1,239,682
-0.17(-2.88%)
Apr 13, 2004
6.185
6.228
5.889
5.921
1,465,676
-0.14(-2.32%)
Apr 12, 2004
5.940
6.068
5.904
6.061
673,292
+0.15(+2.60%)
Apr 08, 2004
6.012
6.032
5.876
5.908
722,991
+0.02(+0.40%)
Apr 07, 2004
5.951
5.951
5.778
5.884
994,465
-0.07(-1.11%)
Apr 06, 2004
6.070
6.130
5.865
5.951
1,575,391
-0.26(-4.22%)
Apr 05, 2004
6.036
6.217
6.015
6.213
2,044,257
+0.24(+4.04%)
Apr 02, 2004
5.912
5.991
5.818
5.972
1,873,590
+0.17(+2.87%)
Apr 01, 2004
5.716
5.904
5.690
5.805
1,576,797
+0.20(+3.50%)
Mar 31, 2004
5.611
5.652
5.547
5.609
721,585
+0.11(+2.02%)
Mar 30, 2004
5.483
5.526
5.441
5.498
507,782
-0.01(-0.23%)
Mar 29, 2004
5.524
5.547
5.507
5.511
476,837
+0.05(+0.94%)
Mar 26, 2004
5.413
5.479
5.375
5.460
574,830
+0.11(+2.07%)
Mar 25, 2004
5.144
5.349
5.119
5.349
709,394
+0.23(+4.41%)
Mar 24, 2004
5.183
5.183
5.119
5.123
353,525
-0.04(-0.74%)
Mar 23, 2004
5.225
5.225
5.142
5.161
436,983
+0.04(+0.83%)
Mar 22, 2004
5.366
5.366
5.100
5.119
756,750
-0.25(-4.61%)
Mar 19, 2004
5.332
5.396
5.291
5.366
666,728
+0.03(+0.64%)
Mar 18, 2004
5.247
5.343
5.174
5.332
581,394
-0.05(-0.87%)
Mar 17, 2004
5.332
5.439
5.272
5.379
835,051
+0.16(+3.15%)
Mar 16, 2004
5.048
5.225
5.048
5.215
750,186
+0.14(+2.69%)
Mar 15, 2004
5.204
5.204
5.076
5.078
1,121,059
-0.25(-4.76%)
Mar 12, 2004
5.174
5.332
5.174
5.332
1,140,751
+0.24(+4.65%)
Mar 11, 2004
5.097
5.151
4.991
5.095
2,043,319
-0.12(-2.29%)
Mar 10, 2004
5.407
5.407
5.183
5.215
1,327,829
-0.27(-4.86%)
Mar 09, 2004
5.678
5.678
5.343
5.481
755,343
-0.17(-3.02%)
Mar 08, 2004
5.752
5.759
5.650
5.652
1,036,663
-0.05(-0.93%)
Mar 05, 2004
5.631
5.712
5.588
5.705
667,196
+0.08(+1.40%)
Mar 04, 2004
5.599
5.628
5.577
5.626
677,511
+0.05(+0.88%)
Mar 03, 2004
5.560
5.588
5.535
5.577
747,841
+0.03(+0.58%)
Mar 02, 2004
5.545
5.620
5.505
5.545
990,245
+0.02(+0.31%)
Mar 01, 2004
5.524
5.535
5.451
5.528
1,321,265
+0.29(+5.45%)
Feb 27, 2004
5.174
5.360
5.172
5.242
899,754
+0.21(+4.15%)
Feb 26, 2004
5.117
5.117
5.012
5.033
1,310,950
-0.02(-0.42%)
Feb 25, 2004
5.161
5.161
5.042
5.055
1,557,105
-0.15(-2.87%)
Feb 24, 2004
5.332
5.385
5.168
5.204
1,239,682
-0.16(-2.98%)
Feb 23, 2004
5.458
5.460
5.353
5.364
954,143
-0.13(-2.41%)
Feb 20, 2004
5.545
5.545
5.392
5.496
1,288,913
+0.00(+0.08%)
Feb 19, 2004
5.703
5.703
5.483
5.492
1,325,954
-0.22(-3.77%)
Feb 18, 2004
5.684
5.735
5.599
5.707
1,245,309
+0.08(+1.36%)
Feb 17, 2004
5.737
5.737
5.550
5.631
1,807,948
+0.14(+2.52%)
Feb 13, 2004
5.701
5.705
5.449
5.492
832,237
-0.12(-2.20%)
Feb 12, 2004
5.695
5.737
5.592
5.616
872,091
-0.05(-0.83%)
Feb 11, 2004
5.705
5.716
5.631
5.663
1,144,971
+0.01(+0.23%)
Feb 10, 2004
5.599
5.650
5.545
5.650
1,057,293
+0.10(+1.88%)
Feb 09, 2004
5.492
5.564
5.417
5.545
1,524,753
+0.29(+5.43%)
Feb 06, 2004
5.289
5.289
5.153
5.259
1,472,709
+0.12(+2.28%)
Feb 05, 2004
5.140
5.204
5.057
5.142
1,223,741
-0.03(-0.50%)
Feb 04, 2004
5.102
5.375
5.023
5.168
2,342,456
+0.12(+2.37%)
Feb 03, 2004
4.927
5.065
4.822
5.048
1,429,104
+0.01(+0.25%)
Feb 02, 2004
5.332
5.332
4.980
5.036
2,431,541
-0.04(-0.80%)
Jan 30, 2004
5.033
5.114
4.827
5.076
1,923,289
+0.01(+0.25%)
Jan 29, 2004
5.191
5.375
4.750
5.063
3,553,538
-0.13(-2.46%)
Jan 28, 2004
5.675
5.675
5.144
5.191
3,541,347
-0.48(-8.50%)
Jan 27, 2004
5.705
5.735
5.547
5.673
1,159,506
+0.06(+1.06%)
Jan 26, 2004
5.737
5.855
5.573
5.614
2,856,334
-0.08(-1.46%)
Jan 23, 2004
5.673
5.867
5.652
5.697
2,735,835
+0.16(+2.97%)
Jan 22, 2004
5.547
5.641
5.449
5.532
1,312,825
-0.07(-1.18%)
Jan 21, 2004
5.545
5.609
5.238
5.599
2,466,237
+0.06(+1.16%)
Jan 20, 2004
5.279
5.641
5.215
5.535
3,369,273
+0.30(+5.70%)
Jan 16, 2004
5.481
5.483
5.123
5.236
5,941,475
-0.42(-7.50%)
Jan 15, 2004
6.110
6.110
5.588
5.660
3,159,690
-0.45(-7.33%)
Jan 14, 2004
6.206
6.236
6.049
6.108
2,131,935
+0.03(+0.49%)
Jan 13, 2004
6.119
6.217
6.049
6.078
3,616,835
+0.08(+1.32%)
Jan 12, 2004
5.812
6.044
5.780
6.000
2,764,436
+0.28(+4.96%)
Jan 09, 2004
5.667
5.727
5.652
5.716
2,507,497
+0.10(+1.86%)
Jan 08, 2004
5.543
5.624
5.528
5.611
1,967,363
+0.17(+3.18%)
Jan 07, 2004
5.434
5.462
5.332
5.439
1,167,946
+0.00(+0.08%)
Jan 06, 2004
5.584
5.596
5.225
5.434
1,803,260
-0.09(-1.58%)
Jan 05, 2004
5.620
5.684
5.396
5.522
3,672,161
-0.02(-0.42%)
Jan 02, 2004
5.492
5.588
5.445
5.545
2,378,090
+0.17(+3.17%)
Dec 31, 2003
5.477
5.492
5.338
5.375
1,234,525
-0.06(-1.18%)
Dec 30, 2003
5.481
5.503
5.336
5.439
1,270,627
-0.05(-0.97%)
Dec 29, 2003
5.117
5.509
5.225
5.492
1,700,109
+0.38(+7.34%)
Dec 26, 2003
5.153
5.264
5.108
5.117
830,831
-0.00(-0.08%)
Dec 24, 2003
5.159
5.225
5.119
5.121
961,644
-0.01(-0.21%)
Dec 23, 2003
5.004
5.204
5.004
5.132
1,377,998
+0.14(+2.73%)
Dec 22, 2003
4.895
5.055
4.884
4.995
1,013,689
+0.16(+3.40%)
Dec 19, 2003
4.756
4.850
4.756
4.831
1,177,323
+0.10(+2.03%)
Dec 18, 2003
4.596
4.782
4.596
4.735
1,301,104
+0.14(+3.02%)
Dec 17, 2003
4.809
4.809
4.554
4.596
2,159,129
-0.33(-6.71%)
Dec 16, 2003
4.594
4.931
4.594
4.927
1,550,541
+0.32(+6.99%)
Dec 15, 2003
4.628
4.654
4.592
4.605
1,122,466
+0.10(+2.32%)
Dec 12, 2003
4.426
4.502
4.426
4.500
928,824
+0.10(+2.33%)
Dec 11, 2003
4.304
4.404
4.285
4.398
808,325
+0.12(+2.79%)
Dec 10, 2003
4.340
4.340
4.270
4.278
400,880
+0.00(+0.05%)
Dec 09, 2003
4.244
4.293
4.244
4.276
944,765
+0.08(+1.83%)
Dec 08, 2003
4.266
4.266
4.180
4.199
666,728
-0.06(-1.50%)
Dec 05, 2003
4.281
4.283
4.234
4.263
919,915
-0.08(-1.77%)
Dec 04, 2003
4.293
4.340
4.293
4.340
1,236,400
+0.05(+1.19%)
Dec 03, 2003
4.272
4.330
4.257
4.289
1,419,258
+0.02(+0.55%)
Dec 02, 2003
4.255
4.283
4.251
4.266
864,120
+0.01(+0.35%)
Dec 01, 2003
4.084
4.266
4.163
4.251
1,541,163
+0.17(+4.07%)
Nov 28, 2003
3.969
4.093
3.969
4.084
705,175
+0.14(+3.51%)
Nov 26, 2003
3.926
3.967
3.918
3.946
1,043,227
+0.03(+0.65%)
Nov 25, 2003
3.890
3.939
3.890
3.920
1,352,679
+0.04(+1.10%)
Nov 24, 2003
3.839
3.884
3.839
3.877
1,232,180
+0.10(+2.65%)
Nov 21, 2003
3.737
3.786
3.737
3.777
1,009,469
+0.09(+2.37%)
Nov 20, 2003
3.790
3.790
3.626
3.690
1,808,886
-0.17(-4.53%)
Nov 19, 2003
3.771
3.888
3.764
3.865
1,167,946
+0.07(+1.80%)
Nov 18, 2003
3.839
3.890
3.784
3.796
1,102,304
-0.05(-1.39%)
Nov 17, 2003
3.882
3.961
3.796
3.850
1,536,475
-0.12(-2.96%)
Nov 14, 2003
4.022
4.052
3.967
3.967
1,180,605
-0.08(-1.90%)
Nov 13, 2003
4.048
4.074
4.020
4.044
1,144,502
-0.06(-1.46%)
Nov 12, 2003
3.956
4.104
3.926
4.104
1,257,030
+0.13(+3.39%)
Nov 11, 2003
4.108
4.108
3.978
3.969
1,199,829
-0.11(-2.62%)
Nov 10, 2003
4.106
4.127
4.080
4.076
784,882
-0.03(-0.73%)
Nov 07, 2003
4.095
4.163
4.074
4.106
743,622
-0.07(-1.74%)
Nov 06, 2003
4.187
4.191
4.065
4.178
1,321,265
-0.07(-1.61%)
Nov 05, 2003
4.266
4.383
4.208
4.246
1,486,775
-0.11(-2.45%)
Nov 04, 2003
4.266
4.383
4.266
4.353
1,566,126
+0.11(+2.56%)
Nov 03, 2003
4.150
4.244
4.150
4.244
1,905,247
+0.20(+4.85%)
Oct 31, 2003
4.001
4.065
4.033
4.048
1,372,840
+0.05(+1.17%)
Oct 30, 2003
3.963
3.982
3.954
4.001
936,326
+0.06(+1.46%)
Oct 29, 2003
3.899
3.944
3.882
3.944
997,747
+0.05(+1.31%)
Oct 28, 2003
3.760
3.892
3.754
3.892
1,261,719
+0.13(+3.52%)
Oct 27, 2003
3.758
3.771
3.754
3.760
1,152,004
-0.03(-0.79%)
Oct 24, 2003
3.775
3.809
3.775
3.790
487,621
+0.07(+1.89%)
Oct 23, 2003
3.728
3.728
3.609
3.720
1,152,473
-0.05(-1.36%)
Oct 22, 2003
3.807
3.807
3.764
3.771
655,475
-0.05(-1.23%)
Oct 21, 2003
3.809
3.816
3.767
3.818
1,046,509
-0.01(-0.22%)
Oct 20, 2003
3.839
3.860
3.745
3.826
1,483,024
+0.06(+1.64%)
Oct 17, 2003
3.816
3.882
3.732
3.764
1,465,207
-0.05(-1.34%)
Oct 16, 2003
3.786
3.839
3.811
3.816
893,659
+0.03(+0.79%)
Oct 15, 2003
3.818
3.835
3.790
3.786
851,930
+0.05(+1.43%)
Oct 14, 2003
3.786
3.786
3.724
3.732
1,851,553
-0.13(-3.31%)
Oct 13, 2003
3.752
3.924
3.854
3.860
3,174,694
+0.11(+2.90%)
Oct 10, 2003
3.732
3.781
3.732
3.752
1,640,094
+0.07(+1.97%)
Oct 09, 2003
3.624
3.685
3.622
3.679
1,543,508
+0.11(+3.17%)
Oct 08, 2003
3.598
3.624
3.564
3.566
1,088,238
-0.02(-0.48%)
Oct 07, 2003
3.547
3.596
3.562
3.583
1,147,784
+0.04(+1.02%)
Oct 06, 2003
3.536
3.558
3.519
3.547
987,901
+0.07(+1.96%)
Oct 03, 2003
3.464
3.476
3.464
3.479
1,431,449
+0.10(+2.90%)
Oct 02, 2003
3.385
3.391
3.370
3.380
1,294,540
+0.07(+2.06%)
Oct 01, 2003
3.233
3.317
3.233
3.312
565,921
+0.07(+2.10%)
Sep 30, 2003
3.242
3.253
3.233
3.244
455,738
+0.01(+0.46%)
Sep 29, 2003
3.235
3.235
3.225
3.229
254,594
+0.04(+1.14%)
Sep 26, 2003
3.167
3.210
3.167
3.193
248,499
+0.06(+2.05%)
Sep 25, 2003
3.127
3.137
3.116
3.129
483,401
-0.02(-0.54%)
Sep 24, 2003
3.167
3.195
3.127
3.146
659,695
+0.04(+1.37%)
Sep 23, 2003
3.039
3.131
3.095
3.103
420,104
+0.06(+2.11%)
Sep 22, 2003
3.103
3.103
3.018
3.039
434,170
-0.07(-2.26%)
Sep 19, 2003
3.114
3.125
3.107
3.110
508,251
+0.01(+0.48%)
Sep 18, 2003
3.105
3.105
3.080
3.095
880,531
-0.08(-2.62%)
Sep 17, 2003
3.221
3.182
3.174
3.178
569,203
-0.04(-1.32%)
Sep 16, 2003
3.178
3.218
3.178
3.221
617,965
+0.05(+1.61%)
Sep 15, 2003
3.174
3.174
3.095
3.169
991,652
-0.08(-2.56%)
Sep 12, 2003
3.302
3.302
3.201
3.253
474,023
-0.03(-0.97%)
Sep 11, 2003
3.282
3.295
3.274
3.285
503,562
-0.01(-0.19%)
Sep 10, 2003
3.319
3.319
3.285
3.291
677,043
-0.03(-0.84%)
Sep 09, 2003
3.299
3.355
3.297
3.319
433,232
+0.02(+0.58%)
Sep 08, 2003
3.295
3.317
3.291
3.299
468,866
+0.04(+1.11%)
Sep 05, 2003
3.229
3.306
3.229
3.263
550,918
+0.04(+1.39%)
Sep 04, 2003
3.274
3.282
3.208
3.218
821,922
-0.04(-1.24%)
Sep 03, 2003
3.297
3.306
3.259
3.259
1,092,458
-0.05(-1.55%)
Sep 02, 2003
3.329
3.329
3.278
3.310
1,003,374
+0.07(+2.31%)
Aug 29, 2003
3.203
3.240
3.203
3.235
605,306
+0.03(+1.00%)
Aug 28, 2003
3.193
3.212
3.193
3.203
652,193
+0.03(+0.87%)
Aug 27, 2003
3.093
3.178
3.093
3.176
543,885
+0.09(+2.83%)
Aug 26, 2003
3.073
3.093
3.067
3.088
1,531,786
+0.06(+2.04%)
Aug 25, 2003
3.044
3.044
2.992
3.026
622,654
-0.08(-2.47%)
Aug 22, 2003
3.125
3.135
3.088
3.103
497,467
+0.02(+0.69%)
Aug 21, 2003
3.050
3.090
3.029
3.082
780,662
+0.04(+1.40%)
Aug 20, 2003
3.061
3.061
3.016
3.039
530,756
-0.03(-0.83%)
Aug 19, 2003
3.067
3.069
3.044
3.065
647,504
+0.03(+1.13%)
Aug 18, 2003
3.007
3.046
3.007
3.031
726,274
+0.04(+1.36%)
Aug 15, 2003
2.990
2.990
2.975
2.990
42,666
+0.00(+0.14%)
Aug 14, 2003
2.990
2.990
2.943
2.986
503,562
-0.00(-0.14%)
Aug 13, 2003
2.988
3.005
2.986
2.990
370,404
+0.03(+1.01%)
Aug 12, 2003
2.943
2.975
2.943
2.960
257,876
+0.04(+1.31%)
Aug 11, 2003
2.871
2.943
2.871
2.922
309,451
+0.06(+2.24%)
Aug 08, 2003
2.826
2.879
2.826
2.858
188,484
+0.05(+1.90%)
Aug 07, 2003
2.781
2.811
2.773
2.805
405,569
+0.07(+2.41%)
Aug 06, 2003
2.766
2.766
2.739
2.739
430,888
-0.03(-1.00%)
Aug 05, 2003
2.805
2.805
2.753
2.766
156,132
-0.04(-1.44%)
Aug 04, 2003
2.809
2.820
2.798
2.807
314,140
+0.03(+1.08%)
Aug 01, 2003
2.794
2.837
2.775
2.777
317,422
-0.01(-0.23%)
Jul 31, 2003
2.817
2.858
2.783
2.783
662,508
-0.04(-1.51%)
Jul 30, 2003
2.817
2.826
2.817
2.826
577,643
+0.02(+0.61%)
Jul 29, 2003
2.815
2.815
2.805
2.809
212,865
+0.00(+0.08%)
Jul 28, 2003
2.811
2.815
2.773
2.807
940,077
+0.01(+0.38%)
Jul 25, 2003
2.794
2.805
2.773
2.796
314,140
+0.02(+0.85%)
Jul 24, 2003
2.730
2.775
2.730
2.773
639,533
+0.09(+3.17%)
Jul 23, 2003
2.687
2.698
2.672
2.687
30,945
+0.03(+1.20%)
Jul 22, 2003
2.625
2.655
2.625
2.655
131,282
+0.03(+1.30%)
Jul 21, 2003
2.704
2.704
2.621
2.621
437,921
-0.08(-3.00%)
Jul 18, 2003
2.696
2.724
2.687
2.702
322,111
+0.01(+0.56%)
Jul 17, 2003
2.745
2.745
2.687
2.687
280,850
-0.04(-1.64%)
Jul 16, 2003
2.747
2.758
2.728
2.732
340,865
-0.01(-0.23%)
Jul 15, 2003
2.751
2.758
2.734
2.739
288,352
-0.01(-0.54%)
Jul 14, 2003
2.805
2.805
2.747
2.753
322,580
+0.02(+0.86%)
Jul 11, 2003
2.719
2.730
2.719
2.730
85,802
+0.04(+1.43%)
Jul 10, 2003
2.739
2.741
2.692
2.692
401,349
-0.01(-0.24%)
Jul 09, 2003
2.736
2.736
2.687
2.698
159,883
-0.04(-1.56%)
Jul 08, 2003
2.749
2.749
2.719
2.741
783,006
+0.00(+0.16%)
Jul 07, 2003
2.717
2.739
2.715
2.736
424,324
+0.05(+1.83%)
Jul 03, 2003
2.679
2.713
2.679
2.687
171,605
+0.03(+1.12%)
Jul 02, 2003
2.598
2.662
2.593
2.657
167,854
+0.03(+1.22%)
Jul 01, 2003
2.604
2.643
2.604
2.625
216,147
+0.01(+0.49%)
Jun 30, 2003
2.647
2.657
2.613
2.613
567,797
+0.00(+0.00%)
Jun 27, 2003
2.623
2.632
2.613
2.613
215,209
+0.01(+0.41%)
Jun 26, 2003
2.570
2.602
2.551
2.602
238,652
+0.06(+2.18%)
Jun 25, 2003
2.512
2.557
2.512
2.547
272,880
+0.07(+2.75%)
Jun 24, 2003
2.506
2.506
2.478
2.478
210,989
-0.03(-1.11%)
Jun 23, 2003
2.540
2.547
2.506
2.506
504,969
-0.06(-2.33%)
Jun 20, 2003
2.519
2.574
2.519
2.566
334,770
+0.04(+1.52%)
Jun 19, 2003
2.506
2.532
2.485
2.527
234,902
+0.01(+0.34%)
Jun 18, 2003
2.517
2.519
2.508
2.519
155,194
-0.01(-0.34%)
Jun 17, 2003
2.506
2.530
2.506
2.527
247,092
+0.06(+2.33%)
Jun 16, 2003
2.404
2.470
2.399
2.470
244,279
+0.07(+2.75%)
Jun 13, 2003
2.446
2.472
2.404
2.404
103,619
-0.05(-2.00%)
Jun 12, 2003
2.468
2.478
2.453
2.453
335,239
-0.00(-0.09%)
Jun 11, 2003
2.389
2.455
2.389
2.455
215,209
+0.08(+3.23%)
Jun 10, 2003
2.463
2.463
2.346
2.378
287,415
-0.09(-3.55%)
Jun 09, 2003
2.463
2.468
2.453
2.466
73,612
+0.01(+0.52%)
Jun 06, 2003
2.453
2.472
2.442
2.453
1,021,191
+0.01(+0.61%)
Jun 05, 2003
2.448
2.448
2.431
2.438
743,622
+0.03(+1.15%)
Jun 04, 2003
2.393
2.412
2.367
2.410
2,673,945
+0.05(+1.99%)
Jun 03, 2003
2.325
2.363
2.314
2.363
688,764
+0.01(+0.54%)
Jun 02, 2003
2.308
2.355
2.308
2.350
226,462
+0.06(+2.80%)
May 30, 2003
2.297
2.299
2.274
2.286
109,714
+0.00(+0.19%)
May 29, 2003
2.261
2.303
2.261
2.282
286,008
+0.02(+0.75%)
May 28, 2003
2.225
2.282
2.225
2.265
229,275
+0.04(+1.82%)
May 27, 2003
2.193
2.225
2.193
2.225
236,777
+0.02(+0.97%)
May 23, 2003
2.216
2.222
2.193
2.203
363,371
+0.01(+0.39%)
May 22, 2003
2.186
2.212
2.175
2.195
216,147
-0.01(-0.58%)
May 21, 2003
2.165
2.220
2.165
2.207
218,022
+0.05(+2.37%)
May 20, 2003
2.216
2.227
2.156
2.156
162,227
-0.05(-2.22%)
May 19, 2003
2.207
2.225
2.180
2.205
424,324
-0.00(-0.10%)
May 16, 2003
2.186
2.207
2.186
2.207
700,955
+0.03(+1.37%)
May 15, 2003
2.163
2.180
2.161
2.178
203,019
+0.03(+1.29%)
May 14, 2003
2.143
2.161
2.143
2.150
147,692
+0.01(+0.30%)
May 13, 2003
2.111
2.143
2.111
2.143
275,224
+0.02(+1.01%)
May 12, 2003
2.129
2.158
2.116
2.122
424,324
-0.01(-0.40%)
May 09, 2003
2.120
2.133
2.120
2.131
19,223
-0.01(-0.30%)
May 08, 2003
2.146
2.148
2.133
2.137
167,385
-0.02(-0.79%)
May 07, 2003
2.148
2.154
2.141
2.154
430,888
+0.01(+0.50%)
May 06, 2003
2.146
2.152
2.137
2.143
308,982
+0.02(+0.80%)
May 05, 2003
2.099
2.126
2.099
2.126
79,707
+0.03(+1.22%)
May 02, 2003
2.067
2.107
2.058
2.101
140,191
+0.05(+2.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.